Dark

A20200117P70
A Jan 17 2020 70.00 Put (A200117P00070000)
option OPRA

Expired

Jan 9, 2020

0.0300-91.892%(-0.3400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2020-01-09	0.0300	0.0300	0.0300	0.0300	-91.892%	2	0	0.000%
2020-01-02	0.3700	0.3700	0.3700	0.3700	+640.000%	2	0	-91.892%
2019-12-27	0.0500	0.0500	0.0500	0.0500	+66.667%	1	0	-40.000%
2019-12-24	0.0500	0.0500	0.0300	0.0300	-62.500%	15	0	0.000%
2019-12-18	0.0800	0.0800	0.0800	0.0800	-20.000%	1	0	-62.500%
2019-12-17	0.1000	0.1000	0.1000	0.1000	+25.000%	10	0	-70.000%
2019-12-16	0.0800	0.0800	0.0800	0.0800	-57.895%	10	0	-62.500%
2019-12-09	0.1500	0.1900	0.1500	0.1900	+18.750%	4	0	-84.211%
2019-12-06	0.1800	0.1800	0.1600	0.1600	-23.810%	9	0	-81.250%
2019-12-05	0.2200	0.2200	0.2100	0.2100	-19.231%	2	0	-85.714%
2019-12-04	0.2600	0.2600	0.2600	0.2600	-35.000%	1	0	-88.462%
2019-12-03	0.3500	0.4000	0.3500	0.4000	+48.148%	5	0	-92.500%
2019-11-29	0.2700	0.2700	0.2700	0.2700	+12.500%	1	0	-88.889%
2019-11-27	0.2600	0.2600	0.2400	0.2400	-7.692%	9	0	-87.500%
2019-11-26	0.4700	0.4700	0.2600	0.2600	-43.478%	16	0	-88.462%
2019-11-25	0.5200	0.5200	0.4500	0.4600	-30.303%	288	0	-93.478%
2019-11-22	0.6600	0.6600	0.6600	0.6600	-2.941%	1	0	-95.455%
2019-11-20	0.6800	0.6800	0.6800	0.6800	-10.526%	4	0	-95.588%
2019-11-18	0.7200	0.7600	0.7200	0.7600	0.000%	11	0	-96.053%
2019-11-15	0.8000	0.8000	0.7600	0.7600	-23.232%	11	0	-96.053%
2019-11-14	0.9900	0.9900	0.9900	0.9900	+10.000%	1	0	-96.970%
2019-11-13	0.9100	0.9100	0.9000	0.9000	-34.783%	50	0	-96.667%
2019-11-06	1.3800	1.3800	1.3800	1.3800	+24.324%	4	0	-97.826%
2019-11-04	1.1100	1.1100	1.1100	1.1100	-1.770%	5	0	-97.297%
2019-11-01	1.1200	1.1300	1.1200	1.1300	-28.931%	11	0	-97.345%
2019-10-31	1.6100	1.6100	1.5900	1.5900	+3.922%	2	0	-98.113%
2019-10-25	1.5300	1.5300	1.5300	1.5300	-12.571%	1	0	-98.039%
2019-10-24	1.7900	1.8200	1.7400	1.7500	+8.696%	8	0	-98.286%
2019-10-23	1.5900	1.6300	1.5900	1.6100	-2.424%	17	0	-98.137%
2019-10-22	1.5700	1.6500	1.5700	1.6500	-8.840%	16	0	-98.182%
2019-10-21	1.8400	1.8400	1.8100	1.8100	-9.045%	9	0	-98.343%
2019-10-18	1.9900	2.2300	1.9600	1.9900	+8.743%	140	0	-98.492%
2019-10-17	1.8500	1.8500	1.7500	1.8300	-3.175%	46	0	-98.361%
2019-10-16	1.8900	1.8900	1.8900	1.8900	-7.805%	1	0	-98.413%
2019-10-14	2.0500	2.0500	2.0500	2.0500	-27.305%	1	0	-98.537%
2019-10-09	3.0000	3.0000	2.8200	2.8200	-11.875%	6	0	-98.936%
2019-10-08	3.3500	3.4000	3.2000	3.2000	+52.381%	16	0	-99.063%
2019-10-07	2.1000	2.1000	2.1000	2.1000	-13.934%	1	0	-98.571%
2019-10-04	2.4400	2.4400	2.4400	2.4400	-11.273%	4	0	-98.770%
2019-10-03	3.0500	3.0500	2.7500	2.7500	-6.463%	7	0	-98.909%
2019-10-02	2.8500	3.0500	2.8400	2.9400	+43.415%	156	0	-98.980%
2019-10-01	2.0500	2.0500	2.0500	2.0500	+13.889%	2	0	-98.537%
2019-09-30	1.9200	1.9200	1.7900	1.8000	-17.431%	12	0	-98.333%
2019-09-24	1.7600	2.1800	1.7600	2.1800	+31.325%	9	0	-98.624%
2019-09-23	1.6600	1.6600	1.6600	1.6600	-5.682%	1	0	-98.193%
2019-09-20	1.5500	1.7600	1.5500	1.7600	+6.024%	20	0	-98.295%
2019-09-19	1.6600	1.6600	1.6600	1.6600	-5.682%	1	0	-98.193%
2019-09-18	2.0700	2.0700	1.7600	1.7600	-11.111%	3	0	-98.295%
2019-09-17	1.9300	1.9900	1.9100	1.9800	+5.319%	60	0	-98.485%
2019-09-16	1.8800	1.8800	1.8800	1.8800	+13.939%	1	0	-98.404%
2019-09-13	1.6400	1.6500	1.6400	1.6500	-15.816%	6	0	-98.182%
2019-09-12	1.9600	1.9600	1.9600	1.9600	-10.909%	4	0	-98.469%
2019-09-11	2.3500	2.3500	2.2000	2.2000	-42.105%	5	0	-98.636%
2019-09-04	3.8000	3.8000	3.8000	3.8000	-21.649%	4	0	-99.211%
2019-08-26	4.8500	4.8500	4.8500	4.8500	+5.895%	1	0	-99.381%
2019-08-23	4.4900	4.5800	4.4900	4.5800	+20.526%	49	0	-99.345%
2019-08-19	3.8000	3.8000	3.8000	3.8000	-12.644%	7	0	-99.211%
2019-08-16	4.5200	4.6000	4.3500	4.3500	-10.309%	95	0	-99.310%
2019-08-15	4.3000	5.0000	4.2600	4.8500	-35.333%	67	0	-99.381%
2019-08-14	6.6500	7.5000	6.6500	7.5000	+26.050%	15	0	-99.600%
2019-08-13	6.0500	6.0500	5.9500	5.9500	-7.031%	4	0	-99.496%
2019-08-12	6.1200	6.4000	6.1200	6.4000	+13.274%	26	0	-99.531%
2019-08-09	5.6500	5.6500	5.6500	5.6500	-12.403%	1	0	-99.469%
2019-08-07	6.4500	6.4500	6.4500	6.4500	-9.790%	3	0	-99.535%
2019-08-05	6.6000	7.1500	6.6000	7.1500	+19.167%	12	0	-99.580%
2019-08-02	6.0500	6.0500	6.0000	6.0000	+25.000%	6	0	-99.500%
2019-07-31	4.5000	4.8000	4.5000	4.8000	-5.882%	6	0	-99.375%
2019-07-24	4.9000	5.1500	4.9000	5.1000	0.000%	12	0	-99.412%
2019-07-19	5.0500	5.1000	5.0500	5.1000	+8.511%	27	0	-99.412%
2019-07-18	4.7000	4.7000	4.7000	4.7000	+2.174%	3	0	-99.362%
2019-07-16	4.6000	4.6000	4.6000	4.6000	-1.075%	1	0	-99.348%
2019-07-15	4.4500	4.7000	4.4500	4.6500	+20.779%	11	0	-99.355%
2019-07-12	3.7000	3.8500	3.7000	3.8500	0.000%	7	0	-99.221%
2019-07-11	3.6000	3.8500	3.6000	3.8500	+14.925%	6	0	-99.221%
2019-07-10	3.2500	3.3500	3.2500	3.3500	-1.471%	10	0	-99.104%
2019-07-09	3.3500	3.4500	3.3500	3.4000	-1.449%	17	0	-99.118%
2019-07-08	3.2500	3.4500	3.2500	3.4500	+23.214%	5	0	-99.130%
2019-07-03	2.8000	2.8000	2.8000	2.8000	-4.110%	3	0	-98.929%
2019-07-02	2.9200	2.9200	2.9200	2.9200	-1.684%	1	0	-98.973%
2019-07-01	2.8900	2.9700	2.8900	2.9700	-18.630%	7	0	-98.990%
2019-06-28	3.6500	3.6500	3.6500	3.6500	-7.595%	5	0	-99.178%
2019-06-27	3.9500	3.9500	3.9500	3.9500	-5.952%	4	0	-99.241%
2019-06-26	4.2000	4.2000	4.2000	4.2000	0.000%	1	0	-99.286%
2019-06-25	4.2000	4.2000	4.2000	4.2000	0.000%	5	0	-99.286%
2019-06-21	4.2000	4.2000	4.2000	4.2000	0.000%	4	0	-99.286%
2019-06-20	4.1400	4.4000	4.1400	4.2000	-9.677%	9	0	-99.286%
2019-06-19	4.5000	4.6500	4.5000	4.6500	0.000%	3	0	-99.355%
2019-06-18	4.9500	4.9500	4.6000	4.6500	-13.889%	59	0	-99.355%
2019-06-17	5.4000	5.4000	5.4000	5.4000	-1.818%	80	0	-99.444%
2019-06-14	5.5000	5.5000	5.5000	5.5000	-1.786%	1	0	-99.455%
2019-06-13	5.6000	5.6000	5.6000	5.6000	-2.609%	2	0	-99.464%
2019-06-12	6.1600	6.1700	5.7500	5.7500	-8.439%	166	0	-99.478%
2019-06-06	6.2800	6.2800	6.2800	6.2800	-13.973%	2	0	-99.522%
2019-06-03	7.4500	7.4500	7.2500	7.3000	+0.690%	5	0	-99.589%
2019-05-29	7.2000	7.4500	7.0000	7.2500	+8.209%	15	0	-99.586%
2019-05-22	6.7300	6.7400	6.7000	6.7000	-8.844%	44	0	-99.552%
2019-05-15	7.3100	7.3500	7.3100	7.3500	+77.108%	43	0	-99.592%
2019-05-14	4.5500	4.5500	4.1500	4.1500	-5.682%	6	0	-99.277%
2019-05-09	4.4000	4.4000	4.4000	4.4000	-1.124%	1	0	-99.318%
2019-05-07	3.6500	4.4500	3.6500	4.4500	+27.143%	8	0	-99.326%
2019-05-06	3.8000	3.8000	3.5000	3.5000	-2.778%	4	0	-99.143%
2019-05-01	3.6000	3.6000	3.6000	3.6000	+2.857%	3	0	-99.167%
2019-04-30	3.6000	3.6000	3.5000	3.5000	0.000%	3	0	-99.143%
2019-04-29	3.5000	3.5000	3.5000	3.5000	-13.580%	1	0	-99.143%
2019-04-26	4.0500	4.0500	4.0500	4.0500	+5.195%	1	0	-99.259%
2019-04-25	3.8500	3.8500	3.8500	3.8500	-4.938%	1	0	-99.221%
2019-04-24	4.0500	4.0500	4.0500	4.0500	-0.735%	1	0	-99.259%
2019-04-18	4.0800	4.0800	4.0800	4.0800	+13.333%	1	0	-99.265%
2019-04-17	3.6000	3.6000	3.6000	3.6000	+12.500%	1	0	-99.167%
2019-04-04	3.2000	3.2000	3.2000	3.2000	+4.918%	1	0	-99.063%
2019-04-01	3.0500	3.0500	3.0500	3.0500	-5.864%	2	0	-99.016%
2019-03-29	3.2400	3.2400	3.2400	3.2400	-3.284%	1	0	-99.074%
2019-03-18	3.3500	3.3500	3.3500	3.3500	-9.459%	1	0	-99.104%
2019-03-12	3.7000	3.7000	3.7000	3.7000	+7.246%	1	0	-99.189%
2019-03-06	3.4500	3.4500	3.4500	3.4500	+7.813%	1	0	-99.130%
2019-02-26	3.2000	3.2000	3.2000	3.2000	0.000%	2	0	-99.063%
2019-02-25	3.2000	3.2000	3.2000	3.2000	-14.667%	6	0	-99.063%
2019-02-14	3.7500	3.7500	3.7500	3.7500	+4.167%	2	0	-99.200%
2019-02-13	3.6000	3.6000	3.6000	3.6000	-3.743%	2	0	-99.167%
2019-02-12	3.7400	3.7400	3.7400	3.7400	-7.882%	1	0	-99.198%
2019-02-04	4.0600	4.0600	4.0600	4.0600	-18.800%	1	0	-99.261%
2019-01-25	5.0000	5.0000	5.0000	5.0000	-11.661%	4	0	-99.400%
2019-01-24	5.6600	5.6600	5.6600	5.6600	-7.213%	10	0	-99.470%
2019-01-23	6.1000	6.1000	6.1000	6.1000	+2.521%	2	0	-99.508%
2019-01-17	5.9500	5.9500	5.9500	5.9500	0.000%	2	0	-99.496%
2019-01-16	5.9500	5.9500	5.9500	5.9500	-4.032%	2	0	-99.496%
2019-01-15	6.2000	6.2000	6.2000	6.2000	-24.390%	3	0	-99.516%
2018-12-31	8.2000	8.2000	8.2000	8.2000	-13.684%	1	0	-99.634%
2018-12-20	9.5500	9.5600	9.5000	9.5000	+55.738%	23	0	-99.684%
2018-12-13	6.1000	6.1000	6.1000	6.1000	+2.521%	2	0	-99.508%
2018-11-28	5.9500	5.9500	5.9500	5.9500	-13.768%	2	0	-99.496%
2018-11-26	6.9000	6.9000	6.9000	6.9000	-6.631%	1	0	-99.565%
2018-11-08	7.3900	7.3900	7.3900	7.3900	+1.931%	1	0	-99.594%
2018-10-10	7.2500	7.2500	7.2000	7.2500	+13.281%	145	0	-99.586%
2018-09-17	6.4000	6.4000	6.4000	6.4000	0.000%	1	0	-99.531%